Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.54 | 19.00 | 18.45 | 18.82 | 1,027,469 | +0.24(+1.28%) |
Apr 27, 2023 | 18.34 | 18.64 | 17.97 | 18.59 | 567,935 | +0.27(+1.48%) |
Apr 26, 2023 | 18.29 | 18.66 | 18.27 | 18.31 | 493,742 | +0.06(+0.32%) |
Apr 25, 2023 | 18.64 | 18.71 | 18.09 | 18.25 | 427,875 | -0.67(-3.54%) |
Apr 24, 2023 | 18.52 | 19.07 | 18.52 | 18.92 | 366,446 | +0.39(+2.10%) |
Apr 21, 2023 | 18.64 | 18.64 | 18.10 | 18.53 | 415,500 | +0.16(+0.88%) |
Apr 20, 2023 | 18.13 | 18.37 | 18.08 | 18.37 | 505,324 | +0.11(+0.60%) |
Apr 19, 2023 | 18.81 | 18.84 | 17.89 | 18.26 | 615,271 | -0.74(-3.88%) |
Apr 18, 2023 | 18.81 | 19.09 | 18.70 | 19.00 | 382,366 | +0.06(+0.31%) |
Apr 17, 2023 | 18.35 | 19.02 | 18.27 | 18.94 | 565,489 | +0.59(+3.23%) |
Apr 14, 2023 | 18.01 | 18.38 | 17.92 | 18.35 | 501,560 | +0.36(+2.03%) |
Apr 13, 2023 | 17.59 | 18.24 | 17.53 | 17.98 | 689,434 | +0.41(+2.31%) |
Apr 12, 2023 | 17.15 | 17.67 | 17.08 | 17.58 | 548,665 | +0.51(+2.98%) |
Apr 11, 2023 | 16.65 | 17.24 | 16.31 | 17.07 | 782,813 | +0.30(+1.82%) |
Apr 10, 2023 | 16.67 | 17.10 | 16.65 | 16.76 | 732,913 | +0.12(+0.71%) |
Apr 06, 2023 | 16.95 | 16.95 | 16.56 | 16.65 | 391,012 | -0.31(-1.85%) |
Apr 05, 2023 | 16.83 | 17.04 | 16.44 | 16.96 | 810,266 | +0.00(+0.00%) |
Apr 04, 2023 | 17.20 | 17.33 | 16.76 | 16.96 | 664,557 | +0.17(+1.01%) |
Apr 03, 2023 | 17.18 | 17.18 | 16.59 | 16.79 | 614,772 | -0.10(-0.60%) |
Mar 31, 2023 | 16.59 | 16.94 | 16.48 | 16.89 | 885,369 | +0.36(+2.15%) |
Mar 30, 2023 | 17.42 | 17.42 | 16.26 | 16.54 | 1,018,488 | -0.90(-5.15%) |
Mar 29, 2023 | 17.84 | 17.96 | 17.29 | 17.43 | 494,904 | -0.14(-0.77%) |
Mar 28, 2023 | 17.53 | 17.70 | 17.39 | 17.57 | 474,892 | +0.00(+0.00%) |
Mar 27, 2023 | 17.69 | 17.76 | 17.24 | 17.57 | 579,676 | +0.07(+0.39%) |
Mar 24, 2023 | 17.21 | 17.76 | 17.14 | 17.50 | 482,264 | +0.00(+0.00%) |
Mar 23, 2023 | 18.41 | 18.66 | 17.24 | 17.50 | 678,531 | -0.70(-3.86%) |
Mar 22, 2023 | 18.37 | 18.66 | 17.92 | 18.20 | 587,929 | -0.27(-1.47%) |
Mar 21, 2023 | 18.09 | 18.59 | 18.03 | 18.48 | 691,561 | +1.12(+6.44%) |
Mar 20, 2023 | 16.84 | 17.56 | 16.67 | 17.36 | 585,582 | +0.82(+4.97%) |
Mar 17, 2023 | 16.90 | 17.09 | 16.25 | 16.54 | 1,073,517 | -0.62(-3.60%) |
Mar 16, 2023 | 16.75 | 17.29 | 16.35 | 17.15 | 698,338 | +0.14(+0.80%) |
Mar 15, 2023 | 17.43 | 17.43 | 16.45 | 17.02 | 1,001,085 | -1.22(-6.69%) |
Mar 14, 2023 | 17.57 | 18.35 | 17.56 | 18.24 | 632,569 | +0.75(+4.26%) |
Mar 13, 2023 | 17.59 | 17.92 | 17.03 | 17.49 | 934,422 | -0.50(-2.78%) |
Mar 10, 2023 | 18.64 | 18.84 | 17.88 | 17.99 | 734,943 | -0.72(-3.85%) |
Mar 09, 2023 | 19.11 | 19.21 | 18.70 | 18.71 | 576,194 | -0.31(-1.65%) |
Mar 08, 2023 | 18.86 | 19.13 | 18.71 | 19.03 | 607,689 | +0.34(+1.81%) |
Mar 07, 2023 | 18.61 | 18.76 | 18.28 | 18.69 | 659,748 | -0.06(-0.32%) |
Mar 06, 2023 | 19.09 | 19.14 | 18.51 | 18.75 | 738,723 | -0.30(-1.60%) |
Mar 03, 2023 | 18.81 | 19.09 | 18.47 | 19.05 | 591,340 | +0.17(+0.90%) |
Mar 02, 2023 | 18.97 | 18.97 | 18.64 | 18.88 | 660,467 | -0.23(-1.20%) |
Mar 01, 2023 | 18.64 | 19.29 | 18.64 | 19.11 | 583,217 | +0.52(+2.78%) |
Feb 28, 2023 | 18.91 | 18.97 | 18.57 | 18.59 | 1,634,488 | -0.20(-1.08%) |
Feb 27, 2023 | 18.64 | 18.91 | 18.59 | 18.80 | 621,817 | +0.25(+1.37%) |
Feb 24, 2023 | 18.78 | 18.92 | 18.44 | 18.54 | 658,917 | -0.32(-1.71%) |
Feb 23, 2023 | 18.55 | 18.98 | 18.32 | 18.86 | 638,185 | +0.68(+3.73%) |
Feb 22, 2023 | 18.48 | 18.62 | 18.03 | 18.19 | 728,276 | -0.39(-2.10%) |
Feb 21, 2023 | 18.24 | 18.70 | 18.04 | 18.58 | 970,388 | +0.20(+1.11%) |
Feb 17, 2023 | 18.70 | 18.74 | 18.29 | 18.37 | 715,227 | -0.43(-2.30%) |
Feb 16, 2023 | 18.81 | 18.95 | 18.54 | 18.81 | 727,598 | -0.05(-0.27%) |
Feb 15, 2023 | 18.49 | 18.89 | 18.15 | 18.86 | 727,372 | +0.08(+0.45%) |
Feb 14, 2023 | 18.86 | 18.86 | 18.22 | 18.77 | 1,080,327 | -0.15(-0.81%) |
Feb 13, 2023 | 18.32 | 19.06 | 18.16 | 18.92 | 1,906,960 | +0.67(+3.69%) |
Feb 10, 2023 | 18.24 | 18.34 | 18.00 | 18.25 | 816,012 | +0.12(+0.67%) |
Feb 09, 2023 | 18.08 | 18.23 | 17.67 | 18.13 | 798,169 | +0.24(+1.36%) |
Feb 08, 2023 | 17.85 | 18.07 | 17.43 | 17.89 | 678,298 | +0.07(+0.41%) |
Feb 07, 2023 | 17.54 | 17.83 | 17.27 | 17.81 | 838,621 | +0.19(+1.06%) |
Feb 06, 2023 | 17.66 | 17.86 | 17.23 | 17.63 | 1,137,376 | -0.42(-2.34%) |
Feb 03, 2023 | 17.93 | 18.71 | 17.83 | 18.05 | 1,488,121 | +0.16(+0.91%) |
Feb 02, 2023 | 18.15 | 18.18 | 17.26 | 17.89 | 1,128,477 | -0.05(-0.27%) |